HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
24 Apr 2026 01:33 PM IST
| HINDUNILVR 28-Apr-2026 (4d) 2420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.67
Gamma: 0.00138
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2307.10 | 1.05 | -6.4 | 25.21 | 3,416 | 205 | 1,590 | |||||||||
| 23 Apr | 2366.40 | 6.2 | -3.999999999999999 | 23.66 | 5,934 | 12 | 1,381 | |||||||||
| 22 Apr | 2368.80 | 9.45 | 3.1999999999999993 | 22.31 | 16,112 | 920 | 1,369 | |||||||||
| 21 Apr | 2310.70 | 7.3 | 5.6 | 27.96 | 1,218 | 175 | 439 | |||||||||
| 20 Apr | 2231.50 | 1.45 | -0.8 | 29.5 | 138 | -9 | 264 | |||||||||
| 17 Apr | 2240.80 | 2.25 | 1.05 | 26.09 | 1,478 | 203 | 274 | |||||||||
| 16 Apr | 2139.10 | 1.2 | 1 | 29.36 | 0 | 0 | 71 | |||||||||
| 15 Apr | 2157.60 | 1.2 | 0 | 29.36 | 10 | -1 | 71 | |||||||||
| 13 Apr | 2127.20 | 1.2 | -0.44999999999999996 | 30.47 | 11 | -1 | 71 | |||||||||
| 10 Apr | 2155.30 | 1.65 | -0.3500000000000001 | 27.29 | 23 | -7 | 72 | |||||||||
| 9 Apr | 2133.20 | 2 | 0 | 29.01 | 4 | 0 | 79 | |||||||||
| 8 Apr | 2145.60 | 2 | -2 | 27.15 | 95 | 55 | 79 | |||||||||
| 7 Apr | 2110.60 | 4 | 0 | - | 0 | 0 | 24 | |||||||||
| 6 Apr | 2084.80 | 4 | 0 | - | 0 | 0 | 24 | |||||||||
| 2 Apr | 2065.30 | 4 | 0 | - | 0 | 0 | 24 | |||||||||
| 1 Apr | 2064.70 | 4 | 0 | - | 0 | 0 | 24 | |||||||||
| 30 Mar | 2055.20 | 4 | 0 | 32.8 | 1 | 0 | 23 | |||||||||
| 27 Mar | 2074.40 | 4 | -2.25 | 29.62 | 11 | 5 | 21 | |||||||||
| 25 Mar | 2134.80 | 6.25 | 2 | 26.45 | 2 | 0 | 14 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 2085.00 | 4.25 | -9.15 | 27.31 | 13 | 0 | 9 | |||||||||
| 23 Mar | 2052.20 | 13.4 | -10.2 | - | 0 | 0 | 9 | |||||||||
| 20 Mar | 2082.70 | 13.4 | -10.2 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2077.30 | 13.4 | -10.2 | - | 0 | 0 | 9 | |||||||||
| 18 Mar | 2135.30 | 13.4 | -10.2 | - | 0 | 0 | 9 | |||||||||
| 17 Mar | 2158.20 | 13.4 | -10.2 | - | 0 | 0 | 9 | |||||||||
| 16 Mar | 2175.70 | 13.4 | -10.2 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2160.00 | 13.4 | -10.2 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2136.90 | 13.4 | -10.2 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2161.40 | 13.4 | -10.2 | - | 0 | 0 | 9 | |||||||||
| 10 Mar | 2190.20 | 13.4 | -10.2 | 21.95 | 1 | 0 | 9 | |||||||||
| 9 Mar | 2194.60 | 23.6 | 0.3 | - | 0 | 1 | 0 | |||||||||
| 6 Mar | 2225.70 | 23.6 | 0.3 | 22.79 | 1 | 0 | 8 | |||||||||
| 5 Mar | 2255.00 | 23.3 | -50.35 | 19.86 | 8 | 0 | 0 | |||||||||
| 4 Mar | 2261.30 | 73.65 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2320.60 | 73.65 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2338.10 | 73.65 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2383.30 | 73.65 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2374.90 | 73.65 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2420 expiring on 28APR2026
Delta for 2420 CE is 0.04
Historical price for 2420 CE is as follows
On 24 Apr HINDUNILVR was trading at 2307.10. The strike last trading price was 1.05, which was -6.4 lower than the previous day. The implied volatity was 25.21, the open interest changed by 205 which increased total open position to 1590
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 6.2, which was -3.999999999999999 lower than the previous day. The implied volatity was 23.66, the open interest changed by 12 which increased total open position to 1381
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 9.45, which was 3.1999999999999993 higher than the previous day. The implied volatity was 22.31, the open interest changed by 920 which increased total open position to 1369
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 7.3, which was 5.6 higher than the previous day. The implied volatity was 27.96, the open interest changed by 175 which increased total open position to 439
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 29.5, the open interest changed by -9 which decreased total open position to 264
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was 26.09, the open interest changed by 203 which increased total open position to 274
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 1.2, which was 1 higher than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 71
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 29.36, the open interest changed by -1 which decreased total open position to 71
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 1.2, which was -0.44999999999999996 lower than the previous day. The implied volatity was 30.47, the open interest changed by -1 which decreased total open position to 71
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 1.65, which was -0.3500000000000001 lower than the previous day. The implied volatity was 27.29, the open interest changed by -7 which decreased total open position to 72
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 79
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 27.15, the open interest changed by 55 which increased total open position to 79
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 23
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was 29.62, the open interest changed by 5 which increased total open position to 21
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was 6.25, which was 2 higher than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 14
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was 4.25, which was -9.15 lower than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 9
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 13.4, which was -10.2 lower than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 9
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 23.6, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 23.6, which was 0.3 higher than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 8
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 23.3, which was -50.35 lower than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDUNILVR was trading at 2374.90. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
| HINDUNILVR 28-Apr-2026 (4d) 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.01
Theta: -1.79
Gamma: 0.00213
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2307.10 | 120.1 | 54.8 | 36.72 | 236 | 8 | 260 |
| 23 Apr | 2366.40 | 70.9 | 5.700000000000003 | 23.16 | 668 | 43 | 253 |
| 22 Apr | 2368.80 | 67.1 | -112.9 | 28.18 | 870 | 207 | 209 |
| 21 Apr | 2310.70 | 180 | 180 | 30.33 | 0 | 0 | 2 |
| 20 Apr | 2231.50 | 180 | 72.6 | 30.33 | 3 | 1 | 1 |
| 17 Apr | 2240.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2139.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2157.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2127.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2155.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2133.20 | 107.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2145.60 | 107.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2110.60 | 107.4 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 2084.80 | 107.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2065.30 | 107.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2064.70 | 107.4 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 2055.20 | 107.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2074.40 | 107.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2134.80 | 107.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2085.00 | 107.4 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2052.20 | 107.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2082.70 | 107.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2077.30 | 107.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2135.30 | 107.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2158.20 | 107.4 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2175.70 | 107.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2160.00 | 107.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2136.90 | 107.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2161.40 | 107.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2190.20 | 107.4 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2194.60 | 107.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2225.70 | 107.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2255.00 | 107.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2261.30 | 107.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2320.60 | 107.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2338.10 | 107.4 | 0 | 0.1 | 0 | 0 | 0 |
| 26 Feb | 2383.30 | 107.4 | 0 | 0.08 | 0 | 0 | 0 |
| 25 Feb | 2374.90 | 107.4 | 0 | 0 | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2420 expiring on 28APR2026
Delta for 2420 PE is -0.88
Historical price for 2420 PE is as follows
On 24 Apr HINDUNILVR was trading at 2307.10. The strike last trading price was 120.1, which was 54.8 higher than the previous day. The implied volatity was 36.72, the open interest changed by 8 which increased total open position to 260
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 70.9, which was 5.700000000000003 higher than the previous day. The implied volatity was 23.16, the open interest changed by 43 which increased total open position to 253
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 67.1, which was -112.9 lower than the previous day. The implied volatity was 28.18, the open interest changed by 207 which increased total open position to 209
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 180, which was 180 higher than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 2
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 180, which was 72.6 higher than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 1
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDUNILVR was trading at 2374.90. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
